CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
18,980.20
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 16,954.41 16,954.41 16,811.26 16,816.69 0.0K
09:05 16,818.74 16,834.42 16,781.54 16,798.34 0.0K
09:10 16,801.33 16,806.92 16,783.59 16,788.23 0.0K
09:15 16,785.67 16,797.03 16,774.49 16,787.37 0.0K
09:20 16,784.79 16,806.85 16,784.79 16,795.50 0.0K
09:25 16,795.62 16,800.37 16,780.39 16,788.89 0.0K
09:30 16,789.12 16,789.12 16,771.78 16,771.78 0.0K
09:35 16,765.48 16,768.08 16,742.48 16,744.95 0.0K
09:40 16,744.92 16,751.04 16,734.81 16,734.81 0.0K
09:45 16,730.88 16,751.23 16,726.97 16,751.23 0.0K
09:50 16,760.78 16,777.85 16,759.86 16,770.10 0.0K
09:55 16,771.08 16,779.30 16,765.82 16,766.76 0.0K
10:00 16,770.49 16,774.96 16,754.24 16,756.00 0.0K
10:05 16,757.64 16,764.32 16,749.19 16,753.73 0.0K
10:10 16,750.99 16,769.66 16,750.55 16,767.19 0.0K
10:15 16,767.72 16,768.18 16,750.90 16,768.18 0.0K
10:20 16,770.92 16,770.92 16,757.14 16,759.02 0.0K
10:25 16,756.30 16,763.49 16,754.02 16,757.64 0.0K
10:30 16,759.14 16,778.00 16,759.14 16,778.00 0.0K
10:35 16,777.36 16,777.36 16,758.20 16,760.64 0.0K
10:40 16,765.07 16,771.83 16,758.97 16,758.97 0.0K
10:45 16,754.40 16,758.98 16,752.86 16,758.45 0.0K
10:50 16,754.69 16,761.64 16,752.06 16,758.96 0.0K
10:55 16,758.77 16,767.64 16,756.31 16,762.63 0.0K
11:00 16,762.30 16,771.68 16,759.64 16,770.58 0.0K
11:05 16,770.64 16,779.46 16,769.38 16,779.46 0.0K
11:10 16,777.13 16,778.28 16,747.87 16,747.87 0.0K
11:15 16,747.98 16,764.24 16,747.98 16,752.03 0.0K
11:20 16,750.71 16,750.71 16,738.79 16,741.43 0.0K
11:25 16,739.49 16,752.53 16,739.49 16,744.66 0.0K
11:30 16,744.16 16,755.11 16,744.16 16,753.31 0.0K
11:35 16,753.82 16,753.82 16,738.01 16,738.80 0.0K
11:40 16,739.51 16,744.23 16,732.00 16,735.31 0.0K
11:45 16,738.73 16,767.55 16,731.19 16,767.55 0.0K
11:50 16,759.69 16,779.51 16,747.61 16,777.37 0.0K
11:55 16,778.44 16,795.93 16,771.55 16,773.69 0.0K
12:00 16,773.57 16,798.71 16,768.53 16,784.41 0.0K
12:05 16,783.50 16,794.44 16,776.86 16,785.19 0.0K
12:10 16,784.24 16,797.30 16,778.31 16,794.72 0.0K
12:15 16,792.75 16,794.51 16,782.23 16,785.51 0.0K
12:20 16,784.50 16,788.21 16,771.53 16,771.53 0.0K
12:25 16,772.28 16,783.80 16,770.48 16,783.30 0.0K
12:30 16,783.66 16,783.66 16,771.93 16,773.73 0.0K
12:35 16,774.09 16,774.09 16,761.26 16,764.23 0.0K
12:40 16,764.05 16,775.19 16,763.20 16,767.52 0.0K
12:45 16,765.09 16,772.27 16,756.57 16,771.54 0.0K
12:50 16,772.71 16,776.10 16,769.43 16,769.43 0.0K
12:55 16,771.44 16,782.04 16,770.61 16,770.61 0.0K
13:00 16,766.83 16,766.93 16,752.94 16,758.57 0.0K
13:05 16,768.31 16,770.47 16,755.73 16,755.73 0.0K
13:10 16,753.31 16,753.70 16,749.02 16,752.68 0.0K
13:15 16,750.63 16,750.75 16,741.40 16,745.83 0.0K
13:20 16,745.60 16,749.69 16,743.37 16,748.15 0.0K
13:25 16,747.19 16,748.07 16,736.27 16,741.17 0.0K
13:30 16,742.64 16,757.31 16,741.79 16,754.05 0.0K
13:35 16,753.60 16,765.68 16,748.78 16,765.68 0.0K
13:40 16,764.90 16,784.55 16,764.90 16,782.83 0.0K
13:45 16,783.08 16,788.81 16,781.45 16,783.76 0.0K
13:50 16,785.69 16,785.69 16,777.30 16,781.67 0.0K
13:55 16,781.09 16,785.62 16,779.19 16,784.33 0.0K
14:00 16,781.68 16,781.68 16,773.43 16,779.97 0.0K
14:05 16,781.81 16,781.81 16,770.04 16,775.73 0.0K
14:10 16,775.87 16,786.15 16,775.70 16,780.99 0.0K
14:15 16,780.97 16,783.68 16,775.15 16,782.64 0.0K
14:20 16,783.23 16,783.23 16,772.99 16,776.70 0.0K
14:25 16,778.48 16,784.21 16,772.28 16,772.28 0.0K
14:30 16,770.54 16,808.74 16,770.54 16,807.24 0.0K
14:35 16,804.77 16,813.80 16,798.84 16,799.26 0.0K
14:40 16,797.54 16,799.57 16,791.95 16,799.57 0.0K
14:45 16,803.03 16,804.97 16,796.74 16,801.71 0.0K
14:50 16,795.30 16,795.30 16,777.66 16,782.88 0.0K
14:55 16,783.15 16,783.15 16,773.86 16,773.86 0.0K
15:00 16,775.27 16,775.27 16,768.79 16,773.92 0.0K
15:05 16,775.12 16,776.50 16,765.67 16,774.13 0.0K
15:10 16,774.91 16,779.67 16,774.66 16,774.66 0.0K
15:15 16,773.74 16,778.11 16,771.61 16,775.15 0.0K
15:20 16,775.53 16,776.86 16,766.56 16,769.49 0.0K
15:25 16,768.77 16,772.24 16,766.91 16,772.24 0.0K
15:30 16,770.68 16,800.36 16,770.68 16,800.36 0.0K
15:35 16,798.14 16,823.80 16,798.14 16,823.80 0.0K
15:40 16,826.36 16,826.36 16,795.82 16,803.65 0.0K
15:45 16,806.12 16,809.99 16,785.91 16,792.98 0.0K
15:50 16,793.78 16,800.58 16,780.74 16,799.97 0.0K
15:55 16,798.57 16,802.90 16,792.08 16,797.29 0.0K
16:00 16,797.57 16,838.36 16,797.57 16,838.36 0.0K
16:05 16,841.15 16,851.54 16,840.60 16,840.60 0.0K
16:10 16,835.86 16,860.21 16,827.42 16,860.19 0.0K
16:15 16,859.00 16,877.07 16,859.00 16,877.02 0.0K
16:20 16,877.37 16,878.19 16,868.26 16,875.35 0.0K
16:25 16,876.77 16,891.25 16,876.77 16,891.25 0.0K
16:30 16,890.77 16,907.37 16,890.77 16,899.55 0.0K
16:35 16,897.01 16,908.93 16,896.26 16,907.51 0.0K
16:40 16,908.52 16,914.07 16,902.49 16,903.14 0.0K
16:45 16,903.06 16,903.90 16,889.67 16,895.90 0.0K
16:50 16,896.46 16,909.88 16,896.46 16,909.88 0.0K
16:55 16,911.20 16,911.20 16,898.43 16,903.59 0.0K
17:00 16,901.51 16,921.73 16,897.82 16,921.07 0.0K
17:05 16,922.82 16,925.08 16,916.83 16,921.34 0.0K
17:10 16,921.79 16,932.99 16,921.79 16,932.99 0.0K
17:15 16,930.91 16,947.47 16,929.98 16,942.29 0.0K
17:20 16,942.89 16,942.89 16,932.63 16,936.92 0.0K
17:25 16,938.12 16,945.43 16,938.12 16,939.84 0.0K
17:30 16,943.26 16,943.26 16,943.26 16,943.26 0.0K
17:35 16,943.26 16,943.26 16,912.94 16,912.94 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar